$48.29 -0.79 (%) SPDR S&P Glb Shs ETF - NYSEARCA

Dec. 19, 2014 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
3/12/201041.6241.6241.0541.2567,800
3/11/201040.9241.4140.9241.412,000
3/10/201041.1141.3040.9041.287,700
3/9/201040.7241.0040.7240.804,000
3/8/201040.9041.1740.8540.891,800
3/5/201040.9841.2640.7540.977,900
3/4/201040.3840.5140.3340.4721,500
3/3/201040.6741.1840.6740.874,100
3/2/201040.8740.8740.4440.655,000
3/1/201039.6340.4939.6340.3012,800
2/26/201039.8939.8939.4739.602,900
2/25/201039.2039.7338.8639.736,900
2/24/201039.8640.0539.8440.051,700
2/23/201039.8140.1439.7639.762,200
2/22/201040.3940.7240.1940.196,000
2/19/201040.1340.3340.0140.296,300
2/18/201039.9940.1039.9940.071,300
2/17/201040.3040.3039.7440.111,200
2/16/201040.1640.1639.8239.896,500
2/12/201039.2039.3439.0339.342,200
2/11/201039.3239.7938.8539.363,300
2/10/201039.6039.6039.1339.186,900
2/9/201039.0839.7239.0139.3016,200
2/8/201039.2639.4338.9239.0023,600
2/5/201039.2639.5138.3439.1314,100
2/4/201040.4540.4539.4639.635,100
2/3/201041.3641.3640.7140.711,500
2/2/201040.8941.5240.8941.193,600
2/1/201040.7041.2340.5540.795,600
1/29/201041.2241.3140.0840.084,300
1/28/201041.7241.7240.6040.873,800
1/27/201041.7541.7540.8340.838,000
1/26/201041.7342.1241.3941.614,200
1/25/201041.3142.1541.3141.817,800
1/22/201042.0542.0541.2041.207,800
1/21/201042.4142.7242.0042.075,900
1/20/201042.5942.5942.0842.115,800
1/19/201043.1143.4243.0343.424,900
1/15/201043.4243.4242.3242.451,800
1/14/201043.5543.5542.7243.474,000
1/13/201042.6443.6442.6442.891,800
1/12/201042.6543.0642.5742.575,700
1/11/201042.8943.4742.8943.403,300
1/8/201042.3943.0042.3342.723,400
1/7/201043.1743.1742.1042.2711,000
1/6/201043.2943.2942.7142.777,900
1/5/201043.5143.5142.4742.471,500
1/4/201043.0043.5243.0043.095,200
12/31/200943.4343.4342.4642.525,000
12/30/200943.1843.1842.3142.834,000
12/29/200942.7743.0042.6742.683,600
12/28/200942.5043.0042.3542.4819,800
12/24/200941.9742.5041.9742.452,900
12/23/200942.0042.4542.0042.006,600
12/22/200942.0142.4642.0042.054,100
12/21/200942.0042.4942.0042.123,800
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center